5342 ジャニス工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 69 | 69 | 69 | 69 | 6,000 | 345 |
| 1997-12-29 | 70 | 70 | 65 | 66 | 21,000 | 330 |
| 1997-12-26 | 75 | 75 | 71 | 71 | 18,000 | 355 |
| 1997-12-24 | 69 | 70 | 69 | 70 | 3,000 | 350 |
| 1997-12-22 | 80 | 80 | 65 | 65 | 7,000 | 325 |
| 1997-12-19 | 90 | 90 | 80 | 80 | 6,000 | 400 |
| 1997-12-18 | 96 | 96 | 95 | 95 | 6,000 | 475 |
| 1997-12-16 | 96 | 100 | 96 | 100 | 8,000 | 500 |
| 1997-12-15 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 1997-12-12 | 100 | 101 | 99 | 100 | 32,000 | 500 |
| 1997-12-11 | 101 | 101 | 100 | 100 | 7,000 | 500 |
| 1997-12-10 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 1997-12-08 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1997-12-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1997-12-02 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1997-12-01 | 95 | 100 | 95 | 100 | 7,000 | 500 |
| 1997-11-28 | 90 | 95 | 90 | 95 | 3,000 | 475 |
| 1997-11-27 | 90 | 90 | 90 | 90 | 7,000 | 450 |
| 1997-11-26 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 1997-11-25 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 1997-11-21 | 115 | 116 | 110 | 110 | 20,000 | 550 |
| 1997-11-20 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1997-11-19 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 1997-11-14 | 114 | 114 | 105 | 105 | 7,000 | 525 |
| 1997-11-13 | 120 | 120 | 115 | 115 | 3,000 | 575 |
| 1997-11-12 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 1997-11-11 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 1997-11-10 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 1997-11-07 | 128 | 130 | 128 | 130 | 7,000 | 650 |
| 1997-11-05 | 123 | 123 | 123 | 123 | 3,000 | 615 |
| 1997-10-31 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 1997-10-30 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 1997-10-29 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1997-10-23 | 142 | 142 | 142 | 142 | 4,000 | 710 |
| 1997-10-21 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 1997-10-20 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1997-10-17 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1997-10-16 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 1997-10-14 | 120 | 120 | 118 | 120 | 6,000 | 600 |
| 1997-10-08 | 125 | 125 | 120 | 120 | 22,000 | 600 |
| 1997-10-07 | 131 | 131 | 130 | 130 | 12,000 | 650 |
| 1997-10-03 | 123 | 123 | 123 | 123 | 3,000 | 615 |
| 1997-10-01 | 142 | 142 | 121 | 122 | 34,000 | 610 |
| 1997-09-30 | 142 | 142 | 137 | 137 | 2,000 | 685 |
| 1997-09-29 | 151 | 152 | 150 | 150 | 6,000 | 750 |
| 1997-09-26 | 173 | 173 | 155 | 155 | 17,000 | 775 |
| 1997-09-25 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1997-09-24 | 172 | 172 | 170 | 170 | 6,000 | 850 |
| 1997-09-22 | 180 | 185 | 180 | 185 | 3,000 | 925 |
| 1997-09-19 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1997-09-18 | 188 | 190 | 188 | 190 | 5,000 | 950 |
| 1997-09-16 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 1997-09-11 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1997-09-10 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 1997-09-03 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1997-09-02 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 1997-09-01 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1997-08-27 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1997-08-26 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1997-08-22 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1997-08-21 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 1997-08-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1997-08-19 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1997-08-18 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 1997-08-15 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1997-08-14 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-08-13 | 199 | 200 | 199 | 200 | 2,000 | 1,000 |
| 1997-08-11 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-08-08 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1997-08-07 | 191 | 200 | 191 | 200 | 12,000 | 1,000 |
| 1997-08-06 | 191 | 191 | 186 | 188 | 20,000 | 940 |
| 1997-08-05 | 211 | 211 | 205 | 205 | 5,000 | 1,025 |
| 1997-08-01 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
| 1997-07-31 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1997-07-30 | 219 | 219 | 214 | 214 | 5,000 | 1,070 |
| 1997-07-29 | 221 | 223 | 220 | 220 | 5,000 | 1,100 |
| 1997-07-28 | 224 | 224 | 222 | 222 | 3,000 | 1,110 |
| 1997-07-25 | 222 | 222 | 222 | 222 | 5,000 | 1,110 |
| 1997-07-24 | 223 | 223 | 222 | 222 | 5,000 | 1,110 |
| 1997-07-23 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-07-18 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 1997-07-17 | 222 | 240 | 222 | 240 | 8,000 | 1,200 |
| 1997-07-15 | 227 | 227 | 226 | 226 | 4,000 | 1,130 |
| 1997-07-14 | 234 | 234 | 232 | 232 | 8,000 | 1,160 |
| 1997-07-10 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1997-07-09 | 234 | 234 | 231 | 231 | 7,000 | 1,155 |
| 1997-07-07 | 239 | 239 | 234 | 234 | 5,000 | 1,170 |
| 1997-07-03 | 244 | 244 | 242 | 243 | 5,000 | 1,215 |
| 1997-07-02 | 243 | 254 | 243 | 254 | 2,000 | 1,270 |
| 1997-07-01 | 242 | 242 | 242 | 242 | 7,000 | 1,210 |
| 1997-06-30 | 235 | 242 | 235 | 242 | 8,000 | 1,210 |
| 1997-06-27 | 239 | 239 | 235 | 235 | 2,000 | 1,175 |
| 1997-06-26 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 1997-06-24 | 223 | 229 | 223 | 229 | 4,000 | 1,145 |
| 1997-06-23 | 228 | 228 | 223 | 225 | 15,000 | 1,125 |
| 1997-06-20 | 242 | 242 | 227 | 228 | 13,000 | 1,140 |
| 1997-06-19 | 252 | 252 | 232 | 232 | 9,000 | 1,160 |
| 1997-06-18 | 264 | 264 | 250 | 250 | 26,000 | 1,250 |
| 1997-06-17 | 296 | 296 | 256 | 265 | 37,000 | 1,325 |
| 1997-06-16 | 242 | 309 | 242 | 298 | 108,000 | 1,490 |
| 1997-06-13 | 219 | 238 | 214 | 230 | 17,000 | 1,150 |
| 1997-06-12 | 201 | 205 | 201 | 205 | 4,000 | 1,025 |
| 1997-06-11 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1997-06-09 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 1997-06-06 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1997-06-05 | 204 | 204 | 202 | 202 | 2,000 | 1,010 |
| 1997-06-04 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 1997-06-02 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-05-29 | 201 | 202 | 200 | 200 | 3,000 | 1,000 |
| 1997-05-28 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1997-05-26 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1997-05-23 | 200 | 200 | 197 | 197 | 28,000 | 985 |
| 1997-05-22 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 1997-05-21 | 206 | 206 | 205 | 206 | 13,000 | 1,030 |
| 1997-05-20 | 206 | 206 | 205 | 205 | 10,000 | 1,025 |
| 1997-05-19 | 210 | 210 | 202 | 202 | 8,000 | 1,010 |
| 1997-05-16 | 204 | 204 | 201 | 201 | 22,000 | 1,005 |
| 1997-05-14 | 207 | 207 | 205 | 205 | 5,000 | 1,025 |
| 1997-05-13 | 202 | 205 | 202 | 204 | 7,000 | 1,020 |
| 1997-05-12 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-05-09 | 205 | 205 | 200 | 200 | 15,000 | 1,000 |
| 1997-05-08 | 202 | 202 | 202 | 202 | 11,000 | 1,010 |
| 1997-05-07 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1997-05-06 | 229 | 230 | 220 | 220 | 8,000 | 1,100 |
| 1997-05-01 | 224 | 230 | 224 | 230 | 9,000 | 1,150 |
| 1997-04-30 | 230 | 237 | 225 | 225 | 5,000 | 1,125 |
| 1997-04-23 | 214 | 248 | 214 | 248 | 6,000 | 1,240 |
| 1997-04-22 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1997-04-21 | 192 | 209 | 192 | 209 | 3,000 | 1,045 |
| 1997-04-15 | 188 | 188 | 186 | 186 | 2,000 | 930 |
| 1997-04-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1997-04-11 | 188 | 188 | 188 | 188 | 5,000 | 940 |
| 1997-04-10 | 196 | 196 | 191 | 191 | 7,000 | 955 |
| 1997-04-09 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 1997-04-08 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 1997-04-07 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1997-04-04 | 219 | 219 | 201 | 201 | 2,000 | 1,005 |
| 1997-04-03 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1997-03-31 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-03-28 | 196 | 200 | 196 | 200 | 2,000 | 1,000 |
| 1997-03-27 | 196 | 196 | 196 | 196 | 10,000 | 980 |
| 1997-03-24 | 215 | 215 | 191 | 191 | 9,000 | 955 |
| 1997-03-21 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1997-03-19 | 210 | 215 | 210 | 215 | 8,000 | 1,075 |
| 1997-03-18 | 220 | 220 | 210 | 210 | 2,000 | 1,050 |
| 1997-03-17 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1997-03-14 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1997-03-13 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1997-03-12 | 220 | 221 | 220 | 220 | 6,000 | 1,100 |
| 1997-03-07 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 1997-03-06 | 216 | 216 | 216 | 216 | 8,000 | 1,080 |
| 1997-03-03 | 210 | 210 | 210 | 210 | 11,000 | 1,050 |
| 1997-02-28 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1997-02-26 | 215 | 215 | 210 | 210 | 17,000 | 1,050 |
| 1997-02-21 | 214 | 215 | 214 | 215 | 2,000 | 1,075 |
| 1997-02-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1997-02-19 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 1997-02-18 | 215 | 215 | 215 | 215 | 15,000 | 1,075 |
| 1997-02-14 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1997-02-13 | 231 | 231 | 230 | 230 | 14,000 | 1,150 |
| 1997-02-10 | 240 | 240 | 231 | 231 | 2,000 | 1,155 |
| 1997-02-07 | 230 | 239 | 230 | 238 | 10,000 | 1,190 |
| 1997-02-05 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 1997-02-03 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 1997-01-31 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1997-01-29 | 211 | 211 | 210 | 210 | 9,000 | 1,050 |
| 1997-01-28 | 210 | 211 | 210 | 210 | 6,000 | 1,050 |
| 1997-01-27 | 211 | 211 | 210 | 210 | 4,000 | 1,050 |
| 1997-01-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1997-01-23 | 221 | 221 | 210 | 210 | 24,000 | 1,050 |
| 1997-01-22 | 222 | 222 | 221 | 221 | 2,000 | 1,105 |
| 1997-01-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-01-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-01-16 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1997-01-14 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1997-01-13 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1997-01-09 | 235 | 235 | 225 | 225 | 5,000 | 1,125 |
| 1997-01-08 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1997-01-07 | 241 | 241 | 231 | 235 | 9,000 | 1,175 |
| 1997-01-06 | 242 | 247 | 242 | 247 | 2,000 | 1,235 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
